Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

25.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.211 5.264 5.202 5.255 68,048 +0.04(+0.67%)
Feb 28, 2012 5.132 5.220 5.132 5.220 89,703 +0.06(+1.19%)
Feb 27, 2012 5.176 5.193 5.132 5.158 119,600 -0.02(-0.34%)
Feb 24, 2012 5.220 5.220 5.167 5.176 96,274 -0.04(-0.84%)
Feb 23, 2012 5.246 5.272 5.176 5.220 55,065 -0.04(-0.83%)
Feb 22, 2012 5.220 5.290 5.176 5.264 61,286 +0.02(+0.33%)
Feb 21, 2012 5.272 5.272 5.220 5.246 18,014 -0.03(-0.50%)
Feb 17, 2012 5.272 5.307 5.247 5.272 106,953 +0.01(+0.17%)
Feb 16, 2012 5.211 5.264 5.150 5.264 72,640 +0.00(+0.00%)
Feb 15, 2012 5.264 5.290 5.194 5.264 15,100 +0.00(+0.00%)
Feb 14, 2012 5.185 5.299 5.184 5.264 17,475 +0.01(+0.17%)
Feb 13, 2012 5.193 5.264 5.193 5.255 9,259 +0.05(+1.01%)
Feb 10, 2012 5.237 5.281 5.202 5.202 52,272 -0.01(-0.17%)
Feb 09, 2012 5.150 5.264 5.133 5.211 28,665 -0.00(-0.08%)
Feb 08, 2012 5.154 5.224 5.084 5.215 20,090 +0.03(+0.51%)
Feb 07, 2012 5.189 5.224 5.067 5.189 19,449 +0.01(+0.17%)
Feb 06, 2012 5.067 5.198 5.023 5.180 21,996 +0.13(+2.60%)
Feb 03, 2012 5.189 5.189 4.988 5.049 19,862 -0.02(-0.34%)
Feb 02, 2012 5.067 5.145 5.023 5.067 75,811 -0.05(-1.02%)
Feb 01, 2012 5.067 5.207 4.901 5.119 85,248 +0.11(+2.27%)
Jan 31, 2012 5.041 5.110 4.937 5.006 19,002 +0.10(+2.14%)
Jan 30, 2012 5.058 5.102 4.901 4.901 18,227 -0.10(-1.92%)
Jan 27, 2012 5.180 5.180 4.997 4.997 11,317 -0.15(-2.89%)
Jan 26, 2012 5.172 5.233 5.137 5.145 7,824 -0.05(-1.01%)
Jan 25, 2012 5.242 5.250 5.093 5.198 14,906 -0.00(-0.01%)
Jan 24, 2012 5.180 5.224 5.180 5.199 11,676 +0.00(+0.01%)
Jan 23, 2012 5.110 5.198 5.032 5.198 7,619 +0.02(+0.46%)
Jan 20, 2012 5.110 5.174 5.110 5.174 6,427 -0.02(-0.45%)
Jan 19, 2012 5.215 5.215 5.093 5.198 4,578 +0.04(+0.85%)
Jan 18, 2012 5.067 5.154 5.067 5.154 19,226 +0.05(+1.03%)
Jan 17, 2012 5.006 5.136 4.979 5.102 6,817 +0.07(+1.39%)
Jan 13, 2012 5.102 5.154 4.962 5.032 41,645 -0.12(-2.37%)
Jan 12, 2012 5.242 5.250 5.154 5.154 14,311 -0.04(-0.84%)
Jan 11, 2012 5.128 5.276 4.988 5.198 31,836 +0.00(+0.00%)
Jan 10, 2012 5.137 5.242 4.988 5.198 41,850 +0.03(+0.51%)
Jan 09, 2012 4.979 5.233 4.979 5.172 38,653 +0.19(+3.86%)
Jan 06, 2012 4.953 4.979 4.953 4.979 11,447 +0.09(+1.78%)
Jan 05, 2012 4.805 4.979 4.805 4.892 19,770 +0.07(+1.45%)
Jan 04, 2012 4.779 4.883 4.717 4.822 26,321 -0.07(-1.43%)
Dec 30, 2011 4.892 4.979 4.813 4.892 58,076 +0.00(+0.00%)
Dec 29, 2011 4.997 5.032 4.848 4.892 23,735 -0.07(-1.41%)
Dec 28, 2011 4.944 5.006 4.848 4.962 18,848 -0.02(-0.35%)
Dec 27, 2011 4.866 4.988 4.866 4.979 19,506 +0.03(+0.71%)
Dec 23, 2011 5.023 5.041 4.944 4.944 12,571 -0.22(-4.23%)
Dec 21, 2011 5.049 5.189 5.049 5.163 12,231 +0.07(+1.46%)
Dec 20, 2011 5.128 5.172 4.875 5.089 29,243 -0.05(-0.94%)
Dec 19, 2011 4.962 5.137 4.936 5.137 38,604 +0.22(+4.44%)
Dec 16, 2011 4.805 5.119 4.805 4.918 55,250 +0.06(+1.26%)
Dec 15, 2011 4.796 5.084 4.473 4.857 51,218 +0.07(+1.46%)
Dec 14, 2011 4.717 4.840 4.717 4.787 39,789 +0.07(+1.48%)
Dec 13, 2011 4.717 4.761 4.717 4.717 9,640 -0.04(-0.92%)
Dec 12, 2011 4.840 4.857 4.761 4.761 9,695 -0.07(-1.54%)
Dec 09, 2011 4.848 4.883 4.805 4.835 6,033 +0.03(+0.64%)
Dec 08, 2011 4.918 4.962 4.805 4.805 11,919 -0.12(-2.48%)
Dec 07, 2011 4.848 4.962 4.848 4.927 10,164 +0.04(+0.89%)
Dec 06, 2011 4.962 4.979 4.883 4.883 12,249 -0.10(-1.93%)
Dec 05, 2011 5.032 5.032 4.892 4.979 19,951 -0.04(-0.87%)
Dec 02, 2011 5.110 5.154 5.023 5.023 46,600 -0.06(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.